Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 22.08 | 16 | +0.08(+0.36%) | |||
Jan 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 101 | +0.05(+0.23%) |
Jan 26, 2024 | 22.10 | 22.10 | 21.95 | 21.95 | 4,187 | +0.00(+0.00%) |
Jan 25, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | -0.14(-0.65%) |
Jan 24, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 402 | -0.01(-0.03%) |
Jan 23, 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 3,724 | +0.10(+0.45%) |
Jan 19, 2024 | 22.00 | 51 | -0.10(-0.45%) | |||
Jan 18, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 829 | +0.13(+0.59%) |
Jan 16, 2024 | 21.97 | 0 | +0.02(+0.09%) | |||
Jan 12, 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 1,299 | -0.13(-0.59%) |
Jan 11, 2024 | 22.03 | 22.08 | 22.03 | 22.08 | 357 | +0.13(+0.59%) |
Jan 09, 2024 | 21.95 | 40 | -0.25(-1.13%) | |||
Jan 08, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 255 | +0.15(+0.68%) |
Jan 05, 2024 | 22.20 | 22.20 | 22.05 | 22.05 | 1,745 | -0.13(-0.59%) |
Jan 03, 2024 | 22.18 | 12 | -0.07(-0.31%) | |||
Jan 02, 2024 | 22.23 | 22.25 | 22.12 | 22.25 | 1,111 | +0.16(+0.72%) |
Dec 29, 2023 | 22.12 | 22.12 | 22.09 | 22.09 | 1,500 | -0.01(-0.05%) |
Dec 27, 2023 | 22.10 | 3 | +0.05(+0.23%) | |||
Dec 26, 2023 | 22.10 | 22.57 | 22.05 | 22.05 | 975 | -1.92(-8.01%) |
Dec 22, 2023 | 23.64 | 23.97 | 23.64 | 23.97 | 300 | +1.87(+8.46%) |
Dec 21, 2023 | 22.82 | 22.82 | 22.10 | 22.10 | 1,235 | -0.40(-1.78%) |
Dec 20, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 562 | -0.01(-0.04%) |
Dec 19, 2023 | 22.81 | 22.81 | 22.51 | 22.51 | 492 | -0.49(-2.13%) |
Dec 18, 2023 | 22.77 | 23.00 | 22.65 | 23.00 | 1,010 | +0.50(+2.22%) |
Dec 15, 2023 | 22.17 | 22.98 | 22.15 | 22.50 | 14,563 | +0.05(+0.23%) |
Dec 14, 2023 | 22.08 | 22.50 | 22.08 | 22.45 | 550 | +0.45(+2.03%) |
Dec 13, 2023 | 21.52 | 24.00 | 21.52 | 22.00 | 3,882 | -0.04(-0.18%) |
Dec 12, 2023 | 22.04 | 22.04 | 21.47 | 22.04 | 407 | +0.04(+0.18%) |
Dec 11, 2023 | 22.07 | 22.09 | 22.00 | 22.00 | 1,418 | +0.70(+3.29%) |
Dec 08, 2023 | 21.36 | 21.80 | 21.30 | 21.30 | 2,687 | -0.05(-0.23%) |
Dec 07, 2023 | 21.38 | 21.43 | 21.35 | 21.35 | 1,826 | +0.05(+0.23%) |
Dec 05, 2023 | 21.30 | 0 | -0.44(-2.03%) | |||
Dec 04, 2023 | 22.24 | 22.26 | 21.25 | 21.74 | 5,841 | -0.36(-1.62%) |
Dec 01, 2023 | 23.09 | 23.09 | 22.02 | 22.10 | 7,453 | -0.99(-4.29%) |
Nov 30, 2023 | 23.39 | 23.39 | 23.09 | 23.09 | 1,758 | -0.01(-0.04%) |
Nov 29, 2023 | 23.06 | 23.10 | 23.06 | 23.10 | 667 | +0.05(+0.22%) |
Nov 28, 2023 | 23.53 | 23.97 | 23.05 | 23.05 | 3,076 | -1.95(-7.80%) |
Nov 27, 2023 | 24.75 | 25.70 | 24.75 | 25.00 | 10,777 | +0.50(+2.04%) |
Nov 24, 2023 | 24.70 | 24.75 | 24.37 | 24.50 | 1,267 | -0.50(-2.00%) |
Nov 22, 2023 | 23.79 | 25.00 | 23.79 | 25.00 | 979 | +1.60(+6.84%) |
Nov 21, 2023 | 23.25 | 23.40 | 23.25 | 23.40 | 1,018 | +0.15(+0.65%) |
Nov 20, 2023 | 24.00 | 24.00 | 23.25 | 23.25 | 1,429 | -0.75(-3.12%) |
Nov 17, 2023 | 23.91 | 24.00 | 23.91 | 24.00 | 337 | +0.25(+1.05%) |
Nov 16, 2023 | 23.50 | 24.00 | 23.30 | 23.75 | 8,143 | +0.40(+1.71%) |
Nov 15, 2023 | 21.00 | 23.50 | 21.00 | 23.35 | 5,738 | +3.33(+16.63%) |
Nov 14, 2023 | 20.90 | 21.00 | 20.02 | 20.02 | 1,330 | -0.98(-4.67%) |
Nov 13, 2023 | 22.00 | 22.00 | 21.00 | 21.00 | 1,051 | -0.01(-0.05%) |
Nov 09, 2023 | 21.01 | 0 | +0.01(+0.05%) | |||
Nov 07, 2023 | 21.00 | 0 | +0.00(+0.00%) | |||
Nov 06, 2023 | 19.76 | 21.00 | 19.76 | 21.00 | 325 | +0.50(+2.44%) |
Nov 03, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 205 | +0.91(+4.65%) |
Nov 02, 2023 | 19.99 | 20.00 | 19.59 | 19.59 | 310 | +0.04(+0.20%) |